Royal Bank of Canada (NY: RY )

120.89 -2.69 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 53.97 53.97 53.13 53.45 1,793,054 -0.30(-0.56%)
May 30, 2017 53.94 54.27 53.57 53.75 1,460,716 -0.23(-0.43%)
May 26, 2017 54.09 54.13 53.64 53.98 961,836 +0.12(+0.22%)
May 25, 2017 54.28 54.72 53.66 53.87 2,023,010 +0.29(+0.55%)
May 24, 2017 53.45 53.63 53.05 53.57 1,566,717 +0.01(+0.01%)
May 23, 2017 53.62 53.91 53.48 53.56 1,228,465 +0.29(+0.55%)
May 22, 2017 53.36 53.48 53.21 53.27 528,231 +0.05(+0.09%)
May 19, 2017 52.78 53.26 52.77 53.22 1,046,071 +0.68(+1.30%)
May 18, 2017 51.86 52.92 51.56 52.54 2,249,761 +0.57(+1.10%)
May 17, 2017 52.43 52.47 51.70 51.97 1,592,110 -0.97(-1.83%)
May 16, 2017 53.25 53.62 52.90 52.94 1,420,343 -0.11(-0.20%)
May 15, 2017 52.46 53.27 52.46 53.05 1,368,048 +0.87(+1.68%)
May 12, 2017 52.31 52.38 51.71 52.17 1,202,599 -0.20(-0.38%)
May 11, 2017 52.26 52.55 51.99 52.37 1,422,691 -0.47(-0.89%)
May 10, 2017 52.47 52.99 52.38 52.85 1,231,099 +0.46(+0.89%)
May 09, 2017 53.18 53.21 52.33 52.38 1,785,164 -0.78(-1.47%)
May 08, 2017 53.10 53.32 52.95 53.16 901,239 +0.04(+0.07%)
May 05, 2017 52.35 53.15 52.06 53.12 1,397,743 +0.97(+1.85%)
May 04, 2017 52.38 52.69 52.02 52.16 1,924,723 -0.17(-0.33%)
May 03, 2017 52.21 52.40 51.85 52.33 1,416,871 +0.09(+0.16%)
May 02, 2017 52.66 52.89 52.16 52.24 1,867,683 -0.51(-0.97%)
May 01, 2017 53.09 53.25 52.71 52.75 1,281,811 -0.22(-0.41%)
Apr 28, 2017 53.12 53.33 52.76 52.97 1,588,105 -0.18(-0.33%)
Apr 27, 2017 54.18 54.22 52.74 53.15 3,248,666 -1.09(-2.01%)
Apr 26, 2017 55.16 55.38 54.12 54.24 2,135,533 -1.08(-1.94%)
Apr 25, 2017 54.92 55.52 54.86 55.31 1,510,440 +0.28(+0.51%)
Apr 24, 2017 54.82 55.21 54.80 55.03 1,571,025 +0.89(+1.64%)
Apr 21, 2017 54.35 54.46 54.08 54.14 1,249,215 -0.34(-0.63%)
Apr 20, 2017 54.24 54.59 54.05 54.49 1,437,564 +0.37(+0.68%)
Apr 19, 2017 54.73 54.74 54.01 54.12 1,422,379 -0.55(-1.01%)
Apr 18, 2017 55.23 54.28 54.67 1,765,690 -0.56(-1.01%)
Apr 17, 2017 54.68 55.29 54.68 55.23 1,699,133 +0.82(+1.51%)
Apr 13, 2017 55.52 55.58 54.37 54.41 1,661,337 -1.08(-1.95%)
Apr 12, 2017 55.68 55.75 55.25 55.49 1,205,394 -0.16(-0.29%)
Apr 11, 2017 55.80 55.85 55.24 55.65 1,043,122 -0.23(-0.41%)
Apr 10, 2017 55.73 56.00 55.59 55.88 1,145,531 +0.25(+0.44%)
Apr 07, 2017 55.99 56.09 55.49 55.64 1,047,666 -0.25(-0.44%)
Apr 06, 2017 55.45 56.16 55.40 55.88 1,446,977 +0.52(+0.94%)
Apr 05, 2017 55.67 55.98 55.33 55.36 1,268,143 -0.05(-0.10%)
Apr 04, 2017 54.89 55.59 54.88 55.42 1,050,243 -0.02(-0.03%)
Apr 03, 2017 55.68 55.75 54.78 55.43 1,543,177 -0.45(-0.81%)
Mar 31, 2017 56.34 56.37 55.86 55.88 1,151,799 -0.36(-0.64%)
Mar 30, 2017 56.57 56.90 56.19 56.24 1,666,351 -0.20(-0.35%)
Mar 29, 2017 56.11 56.53 55.91 56.44 1,272,714 +0.42(+0.75%)
Mar 28, 2017 55.49 56.26 55.47 56.02 1,284,283 +0.54(+0.97%)
Mar 27, 2017 54.83 55.73 54.72 55.48 1,344,205 +0.19(+0.35%)
Mar 24, 2017 55.55 55.83 55.08 55.29 1,352,321 -0.21(-0.37%)
Mar 23, 2017 54.80 55.78 54.79 55.50 1,326,885 +0.73(+1.33%)
Mar 22, 2017 54.27 54.96 53.93 54.77 1,594,536 +0.01(+0.01%)
Mar 21, 2017 55.55 56.11 54.65 54.76 3,069,444 -0.50(-0.90%)
Mar 20, 2017 55.45 55.71 55.04 55.26 1,121,953 -0.38(-0.68%)
Mar 17, 2017 55.87 56.11 55.59 55.64 1,191,633 -0.27(-0.48%)
Mar 16, 2017 55.45 56.35 55.43 55.91 1,233,587 +0.23(+0.41%)
Mar 15, 2017 55.41 55.78 54.96 55.68 1,823,167 +0.38(+0.68%)
Mar 14, 2017 55.30 55.60 55.19 55.30 1,217,195 -0.28(-0.51%)
Mar 13, 2017 55.51 55.87 55.42 55.58 1,862,344 -0.02(-0.03%)
Mar 10, 2017 56.26 56.33 55.17 55.60 1,863,065 -0.18(-0.32%)
Mar 09, 2017 55.86 56.07 55.58 55.78 1,042,111 -0.06(-0.11%)
Mar 08, 2017 56.44 56.60 55.81 55.84 889,538 -0.56(-0.99%)
Mar 07, 2017 56.44 56.74 56.34 56.40 1,403,486 -0.24(-0.42%)
Mar 06, 2017 56.07 56.72 55.84 56.63 1,006,843 +0.31(+0.56%)
Mar 03, 2017 55.93 56.40 55.81 56.32 1,104,647 +0.33(+0.59%)
Mar 02, 2017 56.15 56.24 55.80 55.99 1,472,503 -0.05(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.